秀英予備校の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2002/10/09 | 1,300 | 1,300 | 1,251 | 1,295 | +59 | +4.8% | 3,400 |
| 2002/10/08 | 1,255 | 1,261 | 1,180 | 1,236 | -42 | -3.3% | 12,000 |
| 2002/10/07 | 1,330 | 1,333 | 1,275 | 1,278 | -52 | -3.9% | 10,900 |
| 2002/10/04 | 1,350 | 1,350 | 1,319 | 1,330 | -20 | -1.5% | 9,100 |
| 2002/10/03 | 1,375 | 1,375 | 1,320 | 1,350 | -45 | -3.2% | 7,000 |
| 2002/10/02 | 1,340 | 1,420 | 1,340 | 1,395 | -85 | -5.7% | 26,100 |
| 2002/10/01 | 1,450 | 1,480 | 1,450 | 1,480 | ±0 | ±0% | 3,800 |
| 2002/09/30 | 1,489 | 1,489 | 1,467 | 1,480 | -5 | -0.3% | 3,100 |
| 2002/09/27 | 1,475 | 1,490 | 1,475 | 1,485 | +12 | +0.8% | 16,600 |
| 2002/09/26 | 1,460 | 1,490 | 1,460 | 1,473 | +6 | +0.4% | 7,900 |
| 2002/09/25 | 1,470 | 1,470 | 1,440 | 1,467 | +7 | +0.5% | 4,400 |
| 2002/09/24 | 1,447 | 1,460 | 1,437 | 1,460 | +13 | +0.9% | 6,700 |
| 2002/09/20 | 1,440 | 1,460 | 1,440 | 1,447 | ±0 | ±0% | 11,300 |
| 2002/09/19 | 1,450 | 1,478 | 1,430 | 1,447 | ±0 | ±0% | 8,600 |
| 2002/09/18 | 1,450 | 1,450 | 1,440 | 1,447 | -3 | -0.2% | 3,300 |
| 2002/09/17 | 1,410 | 1,480 | 1,410 | 1,450 | +40 | +2.8% | 15,900 |
| 2002/09/13 | 1,409 | 1,415 | 1,402 | 1,410 | -19 | -1.3% | 10,700 |
| 2002/09/12 | 1,411 | 1,430 | 1,409 | 1,429 | +18 | +1.3% | 5,200 |
| 2002/09/11 | 1,419 | 1,419 | 1,409 | 1,411 | -8 | -0.6% | 3,300 |
| 2002/09/10 | 1,404 | 1,420 | 1,372 | 1,419 | +35 | +2.5% | 11,500 |
| 2002/09/09 | 1,423 | 1,423 | 1,361 | 1,384 | -43 | -3% | 4,300 |
| 2002/09/06 | 1,360 | 1,430 | 1,289 | 1,427 | +38 | +2.7% | 12,400 |
| 2002/09/05 | 1,350 | 1,390 | 1,344 | 1,389 | +88 | +6.8% | 12,900 |
| 2002/09/04 | 1,235 | 1,339 | 1,235 | 1,301 | +18 | +1.4% | 14,300 |
| 2002/09/03 | 1,282 | 1,295 | 1,275 | 1,283 | -17 | -1.3% | 15,200 |
| 2002/09/02 | 1,360 | 1,360 | 1,255 | 1,300 | -66 | -4.8% | 25,900 |
| 2002/08/30 | 1,366 | 1,368 | 1,356 | 1,366 | -10 | -0.7% | 12,800 |
| 2002/08/29 | 1,391 | 1,393 | 1,376 | 1,376 | -22 | -1.6% | 10,700 |
| 2002/08/28 | 1,405 | 1,413 | 1,398 | 1,398 | -13 | -0.9% | 6,400 |
| 2002/08/27 | 1,415 | 1,425 | 1,411 | 1,411 | -4 | -0.3% | 15,600 |
| 2002/08/26 | 1,401 | 1,427 | 1,391 | 1,415 | +1 | +0.1% | 20,400 |
| 2002/08/23 | 1,405 | 1,425 | 1,405 | 1,414 | -4 | -0.3% | 8,100 |
| 2002/08/22 | 1,426 | 1,429 | 1,390 | 1,418 | -38 | -2.6% | 18,700 |
| 2002/08/21 | 1,456 | 1,465 | 1,445 | 1,456 | -29 | -2% | 17,800 |
| 2002/08/20 | 1,497 | 1,497 | 1,461 | 1,485 | -12 | -0.8% | 22,300 |
| 2002/08/19 | 1,519 | 1,519 | 1,481 | 1,497 | -24 | -1.6% | 13,800 |
| 2002/08/16 | 1,570 | 1,570 | 1,517 | 1,521 | -49 | -3.1% | 8,500 |
| 2002/08/15 | 1,584 | 1,595 | 1,551 | 1,570 | +22 | +1.4% | 2,200 |
| 2002/08/14 | 1,537 | 1,548 | 1,536 | 1,548 | -1 | -0.1% | 7,200 |
| 2002/08/13 | 1,549 | 1,549 | 1,540 | 1,549 | ±0 | ±0% | 5,800 |
| 2002/08/12 | 1,540 | 1,549 | 1,540 | 1,549 | +5 | +0.3% | 6,200 |
| 2002/08/09 | 1,510 | 1,546 | 1,510 | 1,544 | -3 | -0.2% | 7,100 |
| 2002/08/08 | 1,574 | 1,574 | 1,528 | 1,547 | -27 | -1.7% | 5,900 |
| 2002/08/07 | 1,561 | 1,590 | 1,560 | 1,574 | +19 | +1.2% | 4,900 |
| 2002/08/06 | 1,569 | 1,569 | 1,526 | 1,555 | -20 | -1.3% | 11,200 |
| 2002/08/05 | 1,622 | 1,630 | 1,544 | 1,575 | -59 | -3.6% | 18,700 |
| 2002/08/02 | 1,661 | 1,661 | 1,625 | 1,634 | -65 | -3.8% | 19,600 |
| 2002/08/01 | 1,693 | 1,700 | 1,663 | 1,699 | +36 | +2.2% | 13,400 |
| 2002/07/31 | 1,689 | 1,689 | 1,659 | 1,663 | -29 | -1.7% | 12,200 |
| 2002/07/30 | 1,650 | 1,699 | 1,650 | 1,692 | +41 | +2.5% | 10,500 |
5601～
5650
件表示中 / 6051件
類似銘柄と比較する
現在ご覧いただいている「秀 英」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 秀 英 | 29,400円 | +1.8% | +5.0% | 3.40% | 9.86倍 | 0.43倍 |
|
静岡地盤。中学生向け集団指導塾が主力。北海道などにも進出。傘下に福島地盤の東日本学院 |
| イシン | 103,500円 | +10.1% | -97.8% | 0.00% | 153.79倍 | 1.67倍 |
|
企業の自治体向けマーケティング支援が柱。新興企業支援等も。ポータルのストック収益成長中 |
| デジタリフト | 126,000円 | +14.3% | - | 0.00% | 21.18倍 | 2.95倍 |
|
デジタル広告運用と広告制作展開。広告成果を機動的に見直し修正するアジャイル運用に強み |
| アウンコンサル | 25,800円 | +25.9% | - | 0.00% | - | 5.80倍 |
|
検索連動型広告、ＳＥＯコンサルが柱、多言語や海外市場向けに強み。不動産事業は撤退へ |
| ビースタイル | 130,100円 | +13.6% | -60.6% | 0.00% | 59.06倍 | 1.50倍 |
|
時短主体の勤務形態に特化した派遣・紹介事業と求人サイト「しゅふＪＯＢ」運営。ＤＸ支援も |
市場注目の銘柄
チャート関連のコラム
